KSU Historical Prices | Kansas City Southern Common Sto Stock

Dow

0.08% Nasdaq

0.11%

Kansas City Southern (KSU)

-NYSE

112.00 1.73(1.57%) May 23, 4:04PM EDT|After Hours : 112.47 0.47 (0.42%) May 23, 7:51PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	109.24	112.00	107.50	112.00	17,341,100	112.00
May 22, 2013	113.34	114.11	109.69	110.27	1,273,700	110.27
May 21, 2013	114.70	116.07	113.58	113.78	759,900	113.78
May 20, 2013	116.39	117.34	114.25	114.70	1,227,700	114.70
May 17, 2013	117.37	118.29	116.43	117.16	1,050,100	117.16
May 16, 2013	117.14	118.88	115.61	116.19	1,036,500	116.19
May 15, 2013	116.04	117.14	115.29	117.14	635,000	117.14
May 14, 2013	111.59	116.38	111.39	116.34	1,317,500	116.34
May 13, 2013	109.83	112.17	109.18	111.46	786,300	111.46
May 10, 2013	109.26	110.18	108.81	109.93	733,800	109.93
May 9, 2013	110.10	110.73	108.80	109.26	574,800	109.26
May 8, 2013	109.26	110.61	109.22	109.96	1,216,500	109.96
May 7, 2013	109.66	110.50	109.25	109.86	1,063,100	109.86
May 6, 2013	110.34	110.62	108.36	109.23	820,900	109.23
May 3, 2013	106.35	111.63	106.35	110.15	1,101,300	110.15
May 2, 2013	104.09	106.45	104.05	105.56	839,100	105.56
May 1, 2013	108.30	109.28	103.57	103.82	1,096,800	103.82
Apr 30, 2013	107.74	109.07	106.62	109.07	1,003,700	109.07
Apr 29, 2013	106.77	107.84	106.29	107.64	566,700	107.64
Apr 26, 2013	107.25	107.43	106.10	106.64	411,900	106.64
Apr 25, 2013	107.27	108.38	107.01	107.34	637,300	107.34
Apr 24, 2013	106.90	107.43	106.19	106.75	666,400	106.75
Apr 23, 2013	106.27	107.46	105.76	106.91	734,700	106.91
Apr 22, 2013	106.49	107.27	103.53	105.60	975,000	105.60
Apr 19, 2013	100.58	107.09	100.58	106.46	1,133,100	106.46
Apr 18, 2013	104.48	104.86	102.44	103.37	1,541,600	103.37
Apr 17, 2013	102.91	104.79	102.02	103.74	922,800	103.74
Apr 16, 2013	103.18	104.00	102.19	103.62	868,000	103.62
Apr 15, 2013	106.17	106.17	101.39	101.86	1,593,200	101.86
Apr 12, 2013	106.84	107.89	106.66	107.77	492,800	107.77
Apr 11, 2013	107.68	108.10	106.80	107.21	579,700	107.21
Apr 10, 2013	106.21	107.52	105.88	107.51	641,700	107.51
Apr 9, 2013	106.69	106.98	104.75	105.78	479,600	105.78
Apr 8, 2013	104.57	106.62	104.49	106.43	604,400	106.43
Apr 5, 2013	101.59	104.85	100.35	104.73	1,016,500	104.73
Apr 4, 2013	104.40	105.13	103.01	104.00	1,056,500	104.00
Apr 3, 2013	105.70	106.68	102.75	104.46	1,537,800	104.46
Apr 2, 2013	109.02	110.38	105.51	105.83	1,339,600	105.83
Apr 1, 2013	110.87	111.16	108.41	108.57	700,600	108.57
Mar 28, 2013	107.63	112.25	107.34	110.90	1,431,300	110.90
Mar 27, 2013	108.78	108.79	106.42	107.74	1,614,900	107.74
Mar 26, 2013	107.44	109.54	107.33	109.51	1,009,300	109.51
Mar 25, 2013	107.54	108.56	106.21	106.71	743,400	106.71
Mar 22, 2013	107.11	108.26	106.51	107.56	583,200	107.56
Mar 21, 2013	108.56	108.72	106.52	106.59	803,200	106.59
Mar 20, 2013	108.57	109.20	107.67	108.98	541,900	108.98
Mar 19, 2013	108.10	108.85	106.44	107.91	394,800	107.91
Mar 18, 2013	106.66	109.44	106.20	107.99	754,600	107.99
Mar 15, 2013	108.39	108.93	107.36	107.98	859,900	107.98
Mar 14, 2013	107.24	108.72	106.69	108.58	810,900	108.58
Mar 13, 2013	106.12	107.34	105.66	107.02	750,000	107.02
Mar 12, 2013	106.14	107.13	104.94	106.09	752,100	106.09
Mar 11, 2013	105.39	106.82	104.99	106.04	476,200	106.04
Mar 8, 2013	104.61	105.45	103.23	105.32	692,100	105.32
Mar 7, 2013	105.02	105.02	102.63	103.61	789,600	103.61
Mar 7, 2013	0.215 Dividend
Mar 6, 2013	105.67	106.83	104.06	104.34	615,600	104.12
Mar 5, 2013	104.54	106.35	103.60	105.64	993,300	105.42
Mar 4, 2013	101.96	104.92	101.77	103.89	981,900	103.68
Mar 1, 2013	102.00	102.50	99.76	102.02	1,667,800	101.81
Feb 28, 2013	104.25	104.31	102.67	102.97	1,449,400	102.76
Feb 27, 2013	99.00	107.32	98.55	103.94	3,279,800	103.73
Feb 26, 2013	97.03	98.37	96.23	97.84	843,700	97.64
Feb 25, 2013	99.34	99.34	96.53	96.54	661,400	96.34
Feb 22, 2013	98.06	98.78	97.09	98.78	577,900	98.58
Feb 21, 2013	97.15	98.13	96.35	97.77	984,700	97.57
Feb 20, 2013	99.13	99.29	97.43	97.54	967,700	97.34
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KSU

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Kansas City Southern (KSU)